Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.48 | 16.49 | 15.42 | 15.64 | 154,937 | -0.85(-5.15%) |
Aug 30, 2021 | 15.74 | 16.49 | 15.25 | 16.49 | 138,065 | +0.87(+5.57%) |
Aug 27, 2021 | 15.61 | 16.25 | 15.53 | 15.62 | 128,170 | -0.18(-1.14%) |
Aug 26, 2021 | 16.40 | 16.53 | 15.60 | 15.80 | 144,385 | -0.74(-4.47%) |
Aug 25, 2021 | 16.65 | 16.99 | 16.36 | 16.54 | 120,071 | -0.19(-1.14%) |
Aug 24, 2021 | 17.99 | 18.00 | 16.52 | 16.73 | 182,262 | -1.02(-5.75%) |
Aug 23, 2021 | 18.21 | 18.92 | 17.58 | 17.75 | 329,378 | +0.57(+3.32%) |
Aug 20, 2021 | 16.00 | 17.28 | 15.81 | 17.18 | 133,696 | +1.18(+7.37%) |
Aug 19, 2021 | 16.04 | 16.12 | 15.55 | 16.00 | 163,408 | +0.00(+0.00%) |
Aug 18, 2021 | 17.00 | 17.00 | 16.00 | 16.00 | 210,195 | -0.95(-5.60%) |
Aug 17, 2021 | 17.36 | 18.20 | 16.57 | 16.95 | 169,626 | -0.50(-2.87%) |
Aug 16, 2021 | 19.21 | 19.21 | 15.50 | 17.45 | 490,762 | +0.50(+2.95%) |
Aug 13, 2021 | 17.01 | 18.00 | 16.75 | 16.95 | 162,830 | +0.55(+3.35%) |
Aug 12, 2021 | 17.76 | 17.78 | 16.12 | 16.40 | 162,084 | -1.32(-7.45%) |
Aug 11, 2021 | 17.61 | 18.99 | 17.61 | 17.72 | 253,384 | +0.13(+0.74%) |
Aug 10, 2021 | 19.40 | 19.95 | 16.78 | 17.59 | 168,177 | -1.57(-8.19%) |
Aug 09, 2021 | 19.70 | 21.25 | 18.20 | 19.16 | 250,552 | +0.81(+4.41%) |
Aug 06, 2021 | 19.75 | 19.98 | 17.50 | 18.35 | 218,737 | -0.85(-4.43%) |
Aug 05, 2021 | 17.89 | 20.45 | 15.90 | 19.20 | 300,315 | +0.95(+5.21%) |
Aug 04, 2021 | 18.99 | 22.20 | 17.20 | 18.25 | 393,260 | -1.74(-8.70%) |
Aug 03, 2021 | 14.93 | 22.22 | 14.37 | 19.99 | 702,253 | +5.85(+41.37%) |
Aug 02, 2021 | 14.10 | 14.35 | 13.20 | 14.14 | 711,691 | +0.85(+6.40%) |
Jul 30, 2021 | 14.48 | 14.49 | 12.90 | 13.29 | 528,974 | -0.96(-6.74%) |
Jul 29, 2021 | 21.00 | 21.00 | 14.02 | 14.25 | 818,145 | -6.74(-32.11%) |
Jul 28, 2021 | 25.50 | 26.50 | 19.82 | 20.99 | 243,481 | -3.72(-15.05%) |
Jul 27, 2021 | 35.25 | 35.38 | 24.50 | 24.71 | 295,997 | -10.08(-28.97%) |
Jul 26, 2021 | 49.00 | 50.13 | 26.00 | 34.79 | 245,369 | -8.44(-19.52%) |
Jul 23, 2021 | 61.50 | 61.50 | 43.00 | 43.23 | 120,715 | -17.27(-28.55%) |
Jul 22, 2021 | 64.25 | 66.00 | 58.50 | 60.50 | 19,379 | -3.75(-5.84%) |
Jul 21, 2021 | 63.00 | 67.48 | 62.50 | 64.25 | 24,325 | +2.25(+3.63%) |
Jul 20, 2021 | 60.90 | 64.60 | 55.00 | 62.00 | 37,922 | +2.00(+3.33%) |
Jul 19, 2021 | 65.00 | 67.00 | 59.55 | 60.00 | 20,507 | -8.30(-12.15%) |
Jul 16, 2021 | 67.83 | 69.43 | 65.00 | 68.30 | 11,663 | -0.45(-0.65%) |
Jul 15, 2021 | 71.25 | 75.00 | 66.02 | 68.75 | 12,801 | -5.25(-7.09%) |
Jul 14, 2021 | 63.39 | 75.90 | 63.39 | 74.00 | 40,855 | +10.70(+16.90%) |
Jul 13, 2021 | 68.00 | 69.00 | 62.15 | 63.30 | 31,514 | -6.71(-9.58%) |
Jul 12, 2021 | 74.00 | 76.25 | 69.25 | 70.01 | 19,373 | -4.88(-6.52%) |
Jul 09, 2021 | 77.69 | 77.69 | 73.21 | 74.89 | 13,604 | -2.81(-3.62%) |
Jul 08, 2021 | 81.00 | 81.00 | 69.70 | 77.70 | 31,125 | -7.29(-8.58%) |
Jul 07, 2021 | 85.50 | 88.70 | 81.00 | 84.99 | 25,091 | +1.49(+1.78%) |
Jul 06, 2021 | 87.00 | 89.90 | 80.10 | 83.50 | 39,630 | -0.50(-0.60%) |
Jul 02, 2021 | 82.25 | 87.52 | 80.11 | 84.00 | 24,185 | -3.52(-4.02%) |
Jul 01, 2021 | 81.55 | 87.52 | 75.75 | 87.52 | 47,010 | +4.80(+5.80%) |
Jun 30, 2021 | 88.11 | 88.50 | 80.00 | 82.72 | 49,520 | -5.38(-6.11%) |
Jun 29, 2021 | 89.75 | 93.00 | 86.25 | 88.10 | 59,094 | +2.00(+2.32%) |
Jun 28, 2021 | 90.00 | 90.00 | 82.00 | 86.10 | 72,362 | -5.55(-6.06%) |
Jun 25, 2021 | 101.11 | 104.00 | 89.01 | 91.65 | 56,779 | -13.35(-12.71%) |
Jun 24, 2021 | 125.75 | 125.75 | 104.25 | 105.00 | 63,023 | -22.09(-17.38%) |
Jun 23, 2021 | 125.00 | 129.99 | 120.01 | 127.09 | 27,999 | +12.09(+10.51%) |
Jun 22, 2021 | 95.00 | 115.00 | 81.00 | 115.00 | 54,079 | +17.50(+17.95%) |
Jun 21, 2021 | 112.00 | 115.00 | 95.00 | 97.50 | 37,799 | -14.50(-12.95%) |
Jun 18, 2021 | 124.00 | 124.00 | 110.28 | 112.00 | 33,281 | -10.50(-8.57%) |
Jun 17, 2021 | 136.99 | 136.99 | 120.60 | 122.50 | 39,738 | -15.00(-10.91%) |
Jun 16, 2021 | 150.10 | 150.10 | 137.50 | 137.50 | 29,428 | -16.50(-10.71%) |
Jun 15, 2021 | 170.00 | 170.00 | 151.51 | 154.00 | 19,770 | -15.99(-9.41%) |
Jun 14, 2021 | 170.00 | 183.00 | 165.01 | 169.99 | 37,504 | +0.99(+0.59%) |
Jun 11, 2021 | 189.50 | 191.00 | 161.30 | 169.00 | 26,350 | -20.00(-10.58%) |
Jun 10, 2021 | 219.25 | 220.00 | 185.00 | 189.00 | 24,612 | -27.02(-12.51%) |
Jun 09, 2021 | 230.00 | 231.50 | 215.00 | 216.02 | 17,199 | -5.53(-2.50%) |
Jun 08, 2021 | 276.50 | 276.50 | 218.00 | 221.55 | 44,485 | -54.95(-19.87%) |
Jun 07, 2021 | 290.01 | 297.00 | 275.00 | 276.50 | 6,623 | -15.50(-5.31%) |
Jun 04, 2021 | 322.00 | 322.00 | 290.05 | 292.00 | 7,068 | -28.45(-8.88%) |
Jun 03, 2021 | 323.00 | 340.00 | 310.00 | 320.45 | 4,430 | +0.15(+0.05%) |
Jun 02, 2021 | 313.00 | 340.00 | 310.05 | 320.30 | 10,690 | +10.25(+3.31%) |